SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
75.29
-0.25 (-0.33%)
At close: Feb 27, 2026, 4:00 PM EST
76.01
+0.72 (0.96%)
After-hours: Feb 27, 2026, 7:07 PM EST
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 74.52 | 75.59 | 73.88 | 75.29 | 75.29 | -0.33% | 2,802,122 |
| Feb 26, 2026 | 73.53 | 76.02 | 73.25 | 75.54 | 75.54 | 3.66% | 2,304,738 |
| Feb 25, 2026 | 70.42 | 73.02 | 70.07 | 72.87 | 72.87 | 3.55% | 2,972,016 |
| Feb 24, 2026 | 69.40 | 71.22 | 69.37 | 70.37 | 70.37 | 1.18% | 1,735,241 |
| Feb 23, 2026 | 71.01 | 71.01 | 69.00 | 69.55 | 69.55 | -2.56% | 1,995,144 |
| Feb 20, 2026 | 71.62 | 72.26 | 70.65 | 71.38 | 71.38 | 0.01% | 2,158,128 |
| Feb 19, 2026 | 72.19 | 72.58 | 70.57 | 71.37 | 71.37 | -1.88% | 4,561,441 |
| Feb 18, 2026 | 71.62 | 73.23 | 71.62 | 72.74 | 72.74 | 1.81% | 2,378,204 |
| Feb 17, 2026 | 72.16 | 72.94 | 71.25 | 71.45 | 71.45 | -0.89% | 2,432,804 |
| Feb 13, 2026 | 71.64 | 72.74 | 70.67 | 72.09 | 72.09 | 1.31% | 2,443,250 |
| Feb 12, 2026 | 73.08 | 73.65 | 69.98 | 71.16 | 71.16 | -2.40% | 3,761,346 |
| Feb 11, 2026 | 75.17 | 76.04 | 72.10 | 72.91 | 72.91 | -3.15% | 3,751,025 |
| Feb 10, 2026 | 76.10 | 76.78 | 75.09 | 75.28 | 75.28 | -1.50% | 3,232,533 |
| Feb 9, 2026 | 76.77 | 77.11 | 75.65 | 76.43 | 76.43 | -1.24% | 2,519,367 |
| Feb 6, 2026 | 76.81 | 79.30 | 75.55 | 77.39 | 77.39 | 3.21% | 5,415,248 |
| Feb 5, 2026 | 75.52 | 75.93 | 73.58 | 74.98 | 74.98 | 1.74% | 3,102,719 |
| Feb 4, 2026 | 73.00 | 74.09 | 70.89 | 73.70 | 73.70 | 0.29% | 4,402,100 |
| Feb 3, 2026 | 81.54 | 81.76 | 72.78 | 73.49 | 73.49 | -10.61% | 4,613,243 |
| Feb 2, 2026 | 82.29 | 82.81 | 81.57 | 82.21 | 82.21 | 0.39% | 1,980,940 |
| Jan 30, 2026 | 82.56 | 83.06 | 81.50 | 81.89 | 81.89 | -1.19% | 1,752,507 |
| Jan 29, 2026 | 84.85 | 85.15 | 82.17 | 82.88 | 82.88 | -2.17% | 1,781,478 |
| Jan 28, 2026 | 85.09 | 85.33 | 83.94 | 84.72 | 84.72 | -0.90% | 1,347,936 |
| Jan 27, 2026 | 85.64 | 85.96 | 85.02 | 85.49 | 85.49 | -0.27% | 1,085,018 |
| Jan 26, 2026 | 85.29 | 85.89 | 84.96 | 85.72 | 85.72 | 0.48% | 929,873 |
| Jan 23, 2026 | 85.26 | 85.68 | 84.62 | 85.31 | 85.31 | -0.61% | 795,854 |
| Jan 22, 2026 | 85.31 | 86.00 | 84.90 | 85.83 | 85.83 | 1.43% | 833,555 |
| Jan 21, 2026 | 84.22 | 85.26 | 84.22 | 84.62 | 84.62 | 0.45% | 1,234,188 |
| Jan 20, 2026 | 85.11 | 85.53 | 83.59 | 84.24 | 84.24 | -1.80% | 1,617,452 |
| Jan 16, 2026 | 85.73 | 86.51 | 84.90 | 85.78 | 85.78 | -0.31% | 1,370,397 |
| Jan 15, 2026 | 86.54 | 86.64 | 85.58 | 86.05 | 86.05 | 0.01% | 992,982 |
| Jan 14, 2026 | 84.87 | 86.13 | 84.62 | 86.04 | 86.04 | 1.45% | 1,694,040 |
| Jan 13, 2026 | 85.77 | 85.88 | 84.49 | 84.81 | 84.81 | -1.31% | 1,578,826 |
| Jan 12, 2026 | 86.95 | 87.40 | 84.68 | 85.94 | 85.94 | -1.26% | 2,182,107 |
| Jan 9, 2026 | 88.59 | 89.30 | 86.97 | 87.04 | 87.04 | -2.13% | 1,351,065 |
| Jan 8, 2026 | 88.10 | 89.33 | 88.10 | 88.93 | 88.93 | 0.57% | 843,287 |
| Jan 7, 2026 | 89.13 | 89.36 | 87.80 | 88.43 | 88.43 | -0.29% | 959,979 |
| Jan 6, 2026 | 87.62 | 88.83 | 87.22 | 88.69 | 88.69 | 0.58% | 1,254,382 |
| Jan 5, 2026 | 85.26 | 88.41 | 85.26 | 88.18 | 88.18 | 2.83% | 1,280,109 |
| Jan 2, 2026 | 87.12 | 87.89 | 85.19 | 85.75 | 85.75 | -1.91% | 1,266,004 |
| Dec 31, 2025 | 88.36 | 88.54 | 87.23 | 87.42 | 87.42 | -1.22% | 790,467 |
| Dec 30, 2025 | 89.13 | 89.50 | 88.22 | 88.50 | 88.50 | -0.98% | 738,037 |
| Dec 29, 2025 | 89.62 | 89.93 | 89.24 | 89.38 | 89.38 | -0.27% | 715,329 |
| Dec 26, 2025 | 89.15 | 89.65 | 88.64 | 89.62 | 89.62 | 0.67% | 441,061 |
| Dec 24, 2025 | 88.97 | 89.41 | 88.54 | 89.02 | 89.02 | -0.09% | 502,596 |
| Dec 23, 2025 | 88.84 | 89.26 | 88.06 | 89.10 | 89.10 | 0.21% | 1,208,899 |
| Dec 22, 2025 | 88.00 | 89.33 | 87.87 | 88.91 | 88.91 | 1.32% | 1,470,574 |
| Dec 19, 2025 | 87.80 | 88.30 | 87.37 | 87.75 | 87.75 | 0.13% | 2,259,427 |
| Dec 18, 2025 | 87.11 | 88.23 | 86.98 | 87.64 | 87.64 | 1.01% | 1,493,622 |
| Dec 17, 2025 | 86.23 | 87.11 | 85.85 | 86.76 | 86.76 | 0.34% | 1,460,962 |
| Dec 16, 2025 | 87.00 | 87.10 | 86.31 | 86.47 | 86.47 | -0.03% | 1,274,964 |